Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco Bradesco ADR Reptg 1 Pref Shs
(NY:
BBD
)
2.485
+0.055 (+2.26%)
Streaming Delayed Price
Updated: 10:36 AM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2016
3.591
3.623
3.460
3.479
35,488,920
-0.14(-3.99%)
Mar 30, 2016
3.605
3.707
3.565
3.623
30,245,584
+0.05(+1.44%)
Mar 29, 2016
3.474
3.591
3.394
3.572
33,743,872
+0.07(+2.00%)
Mar 28, 2016
3.479
3.556
3.399
3.502
25,948,738
+0.20(+5.93%)
Mar 24, 2016
3.306
3.306
3.306
3.306
34,918,412
-0.05(-1.53%)
Mar 23, 2016
3.474
3.479
3.334
3.357
28,749,704
-0.21(-5.89%)
Mar 22, 2016
3.544
3.607
3.535
3.567
30,722,470
-0.03(-0.78%)
Mar 21, 2016
3.502
3.614
3.502
3.595
26,003,142
+0.04(+1.18%)
Mar 18, 2016
3.530
3.572
3.432
3.553
58,960,740
+0.03(+0.93%)
Mar 17, 2016
3.422
3.563
3.250
3.521
60,039,496
+0.47(+15.47%)
Mar 16, 2016
2.984
3.054
2.858
3.049
77,053,896
-0.05(-1.66%)
Mar 15, 2016
3.198
3.250
3.072
3.100
48,167,660
-0.28(-8.41%)
Mar 14, 2016
3.455
3.539
3.380
3.385
44,612,220
-0.08(-2.29%)
Mar 11, 2016
3.376
3.467
3.352
3.465
37,606,796
+0.15(+4.65%)
Mar 10, 2016
3.198
3.362
3.166
3.310
63,255,308
+0.14(+4.42%)
Mar 09, 2016
3.338
3.352
3.156
3.170
65,578,036
-0.07(-2.16%)
Mar 08, 2016
3.296
3.329
3.212
3.240
60,869,476
+0.00(+0.14%)
Mar 07, 2016
3.198
3.268
3.147
3.236
38,333,044
-0.11(-3.35%)
Mar 04, 2016
3.292
3.376
3.184
3.348
108,774,472
+0.35(+11.68%)
Mar 03, 2016
2.773
3.012
2.752
2.998
67,232,696
+0.33(+12.24%)
Mar 02, 2016
2.568
2.680
2.568
2.671
30,123,754
+0.06(+2.42%)
Mar 01, 2016
2.510
2.608
2.482
2.608
32,937,876
+0.14(+5.47%)
Feb 29, 2016
2.449
2.500
2.426
2.472
29,402,740
+0.08(+3.31%)
Feb 26, 2016
2.468
2.472
2.360
2.393
9,984,874
-0.03(-1.35%)
Feb 25, 2016
2.472
2.472
2.393
2.426
18,158,576
-0.00(-0.19%)
Feb 24, 2016
2.346
2.430
2.318
2.430
20,791,988
+0.01(+0.58%)
Feb 23, 2016
2.454
2.458
2.398
2.416
21,810,982
-0.06(-2.26%)
Feb 22, 2016
2.393
2.477
2.384
2.472
21,132,618
+0.17(+7.51%)
Feb 19, 2016
2.253
2.314
2.230
2.300
21,425,826
+0.02(+1.02%)
Feb 18, 2016
2.318
2.323
2.253
2.276
18,788,274
-0.10(-4.13%)
Feb 17, 2016
2.351
2.421
2.290
2.374
27,200,442
+0.09(+3.88%)
Feb 16, 2016
2.267
2.314
2.251
2.286
26,954,706
+0.04(+1.87%)
Feb 12, 2016
2.253
2.244
2.244
2.244
19,182,322
+0.02(+1.05%)
Feb 11, 2016
2.262
2.267
2.197
2.220
25,104,970
-0.09(-4.03%)
Feb 10, 2016
2.258
2.346
2.253
2.314
21,623,506
+0.07(+3.12%)
Feb 09, 2016
2.206
2.267
2.155
2.244
31,057,830
-0.00(-0.21%)
Feb 08, 2016
2.318
2.323
2.216
2.248
17,177,324
-0.08(-3.41%)
Feb 05, 2016
2.351
2.393
2.300
2.328
33,051,904
-0.07(-3.11%)
Feb 04, 2016
2.290
2.444
2.290
2.402
73,183,672
+0.17(+7.52%)
Feb 03, 2016
2.211
2.239
2.141
2.234
40,803,164
+0.17(+8.37%)
Feb 02, 2016
2.136
2.146
2.062
2.062
34,737,596
-0.13(-6.06%)
Feb 01, 2016
2.088
2.204
2.064
2.195
41,606,424
+0.07(+3.06%)
Jan 29, 2016
2.032
2.134
2.022
2.130
37,653,916
+0.16(+8.29%)
Jan 28, 2016
1.999
2.004
1.957
1.967
26,216,260
+0.00(+0.00%)
Jan 27, 2016
1.971
2.008
1.948
1.967
31,952,522
-0.00(-0.24%)
Jan 26, 2016
1.943
1.980
1.922
1.971
20,480,306
+0.05(+2.67%)
Jan 25, 2016
1.957
1.990
1.920
1.920
16,836,208
-0.07(-3.29%)
Jan 22, 2016
1.934
1.990
1.911
1.985
22,169,940
+0.11(+5.97%)
Jan 21, 2016
1.920
1.929
1.869
1.873
38,043,240
-0.09(-4.51%)
Jan 20, 2016
1.943
1.990
1.901
1.962
36,915,468
-0.01(-0.47%)
Jan 19, 2016
1.985
1.999
1.939
1.971
30,343,120
+0.00(+0.24%)
Jan 15, 2016
1.943
1.967
1.967
1.967
31,355,594
-0.07(-3.43%)
Jan 14, 2016
1.980
2.055
1.953
2.036
23,139,928
+0.07(+3.55%)
Jan 13, 2016
2.036
2.060
1.960
1.967
23,119,964
-0.07(-3.21%)
Jan 12, 2016
2.022
2.036
1.980
2.032
30,255,440
+0.03(+1.40%)
Jan 11, 2016
2.106
2.106
1.990
2.004
27,408,458
-0.04(-1.83%)
Jan 08, 2016
2.144
2.153
2.036
2.041
32,750,890
-0.05(-2.23%)
Jan 07, 2016
2.144
2.148
2.088
2.088
25,523,812
-0.08(-3.86%)
Jan 06, 2016
2.158
2.200
2.144
2.172
23,901,206
-0.03(-1.27%)
Jan 05, 2016
2.204
2.209
2.162
2.200
25,453,656
-0.01(-0.32%)
Jan 04, 2016
2.197
2.221
2.169
2.207
61,980,452
-0.03(-1.46%)
Dec 31, 2015
2.253
2.239
2.239
2.239
14,401,546
-0.00(-0.21%)
Dec 30, 2015
2.304
2.323
2.230
2.244
22,866,618
-0.12(-5.12%)
Dec 29, 2015
2.370
2.379
2.342
2.365
18,831,598
+0.03(+1.40%)
Dec 28, 2015
2.323
2.365
2.288
2.332
20,832,868
+0.04(+1.62%)
Dec 24, 2015
2.262
2.295
2.295
2.295
6,689,531
+0.01(+0.41%)
Dec 23, 2015
2.249
2.290
2.249
2.286
23,414,628
+0.07(+2.94%)
Dec 22, 2015
2.244
2.265
2.202
2.221
23,200,800
+0.02(+0.85%)
Dec 21, 2015
2.295
2.300
2.186
2.202
32,242,056
-0.06(-2.67%)
Dec 18, 2015
2.388
2.425
2.262
2.262
44,665,124
-0.15(-6.36%)
Dec 17, 2015
2.453
2.486
2.416
2.416
45,547,756
+0.01(+0.23%)
Dec 16, 2015
2.299
2.433
2.250
2.411
55,941,920
+0.04(+1.51%)
Dec 15, 2015
2.393
2.424
2.355
2.375
23,551,388
+0.03(+1.34%)
Dec 14, 2015
2.357
2.357
2.312
2.344
38,682,984
-0.03(-1.13%)
Dec 11, 2015
2.411
2.415
2.354
2.370
41,772,084
-0.02(-0.75%)
Dec 10, 2015
2.545
2.545
2.384
2.388
68,587,904
-0.21(-7.93%)
Dec 09, 2015
2.598
2.625
2.563
2.594
53,937,880
+0.08(+3.20%)
Dec 08, 2015
2.473
2.545
2.402
2.513
57,792,772
+0.02(+0.72%)
Dec 07, 2015
2.598
2.605
2.482
2.496
25,033,140
-0.04(-1.76%)
Dec 04, 2015
2.540
2.585
2.500
2.540
21,884,060
-0.02(-0.70%)
Dec 03, 2015
2.598
2.623
2.545
2.558
36,837,404
+0.09(+3.81%)
Dec 02, 2015
2.442
2.469
2.352
2.464
58,000,208
+0.07(+2.89%)
Dec 01, 2015
2.426
2.431
2.377
2.395
38,760,636
+0.00(+0.00%)
Nov 30, 2015
2.426
2.453
2.391
2.395
81,036,192
-0.12(-4.63%)
Nov 27, 2015
2.614
2.614
2.507
2.511
26,046,718
-0.04(-1.75%)
Nov 25, 2015
2.596
2.556
2.556
2.556
49,402,388
-0.18(-6.69%)
Nov 24, 2015
2.708
2.779
2.681
2.739
27,668,646
+0.01(+0.49%)
Nov 23, 2015
2.793
2.824
2.717
2.726
32,669,340
-0.15(-5.28%)
Nov 20, 2015
2.851
2.909
2.829
2.878
30,170,656
+0.05(+1.74%)
Nov 19, 2015
2.726
2.833
2.712
2.829
31,894,672
+0.12(+4.28%)
Nov 18, 2015
2.645
2.717
2.627
2.712
31,394,614
+0.11(+4.12%)
Nov 17, 2015
2.592
2.663
2.585
2.605
38,691,816
+0.06(+2.46%)
Nov 16, 2015
2.471
2.551
2.458
2.543
31,006,786
+0.05(+1.97%)
Nov 13, 2015
2.520
2.538
2.460
2.493
34,034,044
-0.03(-1.06%)
Nov 12, 2015
2.507
2.583
2.496
2.520
24,690,432
-0.08(-2.93%)
Nov 11, 2015
2.596
2.596
2.516
2.596
43,605,548
+0.07(+2.83%)
Nov 10, 2015
2.458
2.569
2.417
2.525
30,552,738
+0.02(+0.89%)
Nov 09, 2015
2.534
2.551
2.471
2.502
39,520,560
-0.10(-3.95%)
Nov 06, 2015
2.543
2.605
2.507
2.605
24,783,582
+0.01(+0.34%)
Nov 05, 2015
2.543
2.614
2.525
2.596
27,004,116
+0.06(+2.47%)
Nov 04, 2015
2.601
2.619
2.507
2.534
37,591,044
-0.07(-2.66%)
Nov 03, 2015
2.460
2.616
2.460
2.603
54,922,580
+0.13(+5.42%)
Nov 02, 2015
2.447
2.478
2.402
2.469
39,344,564
+0.04(+1.65%)
Oct 30, 2015
2.433
2.447
2.402
2.429
70,857,288
+0.00(+0.00%)
Oct 29, 2015
2.429
2.491
2.409
2.429
76,009,752
-0.06(-2.51%)
Oct 28, 2015
2.442
2.594
2.438
2.491
120,515,344
+0.07(+2.76%)
Oct 27, 2015
2.411
2.447
2.384
2.424
35,588,820
+0.00(+0.00%)
Oct 26, 2015
2.491
2.496
2.395
2.424
47,801,148
-0.02(-0.91%)
Oct 23, 2015
2.509
2.527
2.433
2.447
41,700,592
-0.01(-0.54%)
Oct 22, 2015
2.491
2.491
2.435
2.460
39,030,128
+0.07(+2.80%)
Oct 21, 2015
2.420
2.438
2.371
2.393
36,054,396
-0.04(-1.47%)
Oct 20, 2015
2.527
2.531
2.420
2.429
51,295,404
-0.08(-3.20%)
Oct 19, 2015
2.545
2.545
2.487
2.509
69,185,720
-0.06(-2.26%)
Oct 16, 2015
2.603
2.607
2.518
2.567
45,815,560
-0.06(-2.21%)
Oct 15, 2015
2.625
2.656
2.545
2.625
25,406,850
+0.00(+0.17%)
Oct 14, 2015
2.598
2.652
2.581
2.621
36,077,720
+0.04(+1.38%)
Oct 13, 2015
2.639
2.656
2.560
2.585
44,228,128
-0.20(-7.21%)
Oct 12, 2015
2.853
2.893
2.777
2.786
31,532,368
-0.04(-1.27%)
Oct 09, 2015
2.884
2.889
2.786
2.822
36,964,164
-0.01(-0.47%)
Oct 08, 2015
2.773
2.840
2.764
2.835
33,427,628
+0.05(+1.76%)
Oct 07, 2015
2.764
2.893
2.706
2.786
54,128,192
+0.09(+3.48%)
Oct 06, 2015
2.656
2.719
2.652
2.692
27,797,404
+0.05(+1.86%)
Oct 05, 2015
2.572
2.683
2.572
2.643
45,072,868
+0.12(+4.78%)
Oct 02, 2015
2.375
2.531
2.353
2.523
31,512,974
+0.11(+4.53%)
Oct 01, 2015
2.404
2.435
2.360
2.413
27,127,364
+0.02(+0.93%)
Sep 30, 2015
2.400
2.402
2.326
2.391
42,526,872
+0.09(+4.08%)
Sep 29, 2015
2.306
2.342
2.284
2.297
57,645,572
+0.01(+0.39%)
Sep 28, 2015
2.364
2.369
2.288
2.288
39,943,272
-0.13(-5.35%)
Sep 25, 2015
2.502
2.516
2.409
2.418
44,623,184
-0.05(-1.99%)
Sep 24, 2015
2.244
2.476
2.230
2.467
50,914,296
+0.10(+4.34%)
Sep 23, 2015
2.458
2.480
2.351
2.364
41,041,580
-0.13(-5.36%)
Sep 22, 2015
2.444
2.507
2.391
2.498
47,852,260
-0.04(-1.41%)
Sep 21, 2015
2.609
2.618
2.498
2.534
22,174,964
-0.08(-2.91%)
Sep 18, 2015
2.774
2.797
2.600
2.609
35,167,948
-0.25(-8.59%)
Sep 17, 2015
2.788
2.931
2.779
2.855
43,467,108
-0.01(-0.31%)
Sep 16, 2015
2.806
2.873
2.797
2.864
32,459,100
+0.13(+4.73%)
Sep 15, 2015
2.694
2.766
2.690
2.734
27,824,874
+0.02(+0.66%)
Sep 14, 2015
2.592
2.734
2.551
2.716
41,575,856
+0.14(+5.55%)
Sep 11, 2015
2.614
2.614
2.551
2.574
27,394,996
-0.05(-1.87%)
Sep 10, 2015
2.587
2.679
2.542
2.623
42,989,272
-0.09(-3.29%)
Sep 09, 2015
2.743
2.810
2.708
2.712
33,312,526
+0.04(+1.50%)
Sep 08, 2015
2.681
2.699
2.654
2.672
24,348,242
+0.07(+2.74%)
Sep 04, 2015
2.694
2.600
2.600
2.600
30,539,386
-0.16(-5.82%)
Sep 03, 2015
2.663
2.774
2.638
2.761
34,936,456
+0.05(+1.81%)
Sep 02, 2015
2.716
2.737
2.641
2.712
38,360,108
+0.02(+0.74%)
Sep 01, 2015
2.714
2.770
2.674
2.692
38,214,512
-0.15(-5.18%)
Aug 31, 2015
2.790
2.857
2.777
2.839
47,847,004
-0.15(-5.07%)
Aug 28, 2015
3.035
3.102
2.951
2.991
51,345,528
-0.10(-3.17%)
Aug 27, 2015
3.035
3.147
3.015
3.089
34,060,396
+0.12(+3.90%)
Aug 26, 2015
2.844
2.977
2.768
2.973
45,008,640
+0.16(+5.71%)
Aug 25, 2015
2.973
2.986
2.808
2.812
38,006,436
-0.03(-1.10%)
Aug 24, 2015
2.741
2.946
2.710
2.844
44,440,656
-0.11(-3.77%)
Aug 21, 2015
2.942
3.004
2.906
2.955
35,586,904
-0.06(-2.07%)
Aug 20, 2015
2.977
3.040
2.946
3.017
24,126,186
+0.01(+0.30%)
Aug 19, 2015
3.031
3.062
2.942
3.009
33,133,216
-0.12(-3.85%)
Aug 18, 2015
3.022
3.185
2.966
3.129
39,766,228
+0.07(+2.33%)
Aug 17, 2015
3.071
3.136
3.053
3.058
14,357,021
-0.04(-1.44%)
Aug 14, 2015
3.102
3.133
3.075
3.102
16,485,616
+0.03(+1.02%)
Aug 13, 2015
3.151
3.156
3.062
3.071
31,375,338
-0.11(-3.37%)
Aug 12, 2015
3.205
3.222
3.153
3.178
35,038,012
-0.06(-1.79%)
Aug 11, 2015
3.249
3.289
3.182
3.236
20,892,558
-0.08(-2.55%)
Aug 10, 2015
3.222
3.325
3.214
3.320
21,066,426
+0.12(+3.62%)
Aug 07, 2015
3.242
3.285
3.187
3.205
28,544,750
-0.08(-2.31%)
Aug 06, 2015
3.271
3.320
3.245
3.280
28,366,852
-0.02(-0.54%)
Aug 05, 2015
3.352
3.365
3.265
3.298
22,956,296
-0.05(-1.46%)
Aug 04, 2015
3.383
3.396
3.294
3.347
23,691,114
-0.06(-1.64%)
Aug 03, 2015
3.394
3.447
3.372
3.403
34,085,664
-0.13(-3.78%)
Jul 31, 2015
3.608
3.652
3.528
3.537
24,620,854
-0.03(-0.75%)
Jul 30, 2015
3.657
3.679
3.541
3.563
22,168,474
-0.12(-3.26%)
Jul 29, 2015
3.621
3.724
3.603
3.683
21,264,632
+0.07(+1.97%)
Jul 28, 2015
3.621
3.639
3.461
3.612
28,153,440
+0.04(+1.12%)
Jul 27, 2015
3.577
3.617
3.523
3.572
27,139,366
+0.04(+1.13%)
Jul 24, 2015
3.545
3.550
3.447
3.532
41,526,416
-0.05(-1.49%)
Jul 23, 2015
3.701
3.746
3.572
3.586
26,095,348
-0.21(-5.63%)
Jul 22, 2015
3.848
3.857
3.773
3.799
19,561,352
-0.12(-2.96%)
Jul 21, 2015
3.897
3.935
3.884
3.915
15,576,156
-0.01(-0.23%)
Jul 20, 2015
3.960
3.965
3.911
3.924
11,505,612
-0.07(-1.67%)
Jul 17, 2015
4.062
4.071
3.974
3.991
15,635,273
-0.09(-2.18%)
Jul 16, 2015
4.124
4.129
4.051
4.080
14,260,655
-0.02(-0.43%)
Jul 15, 2015
4.107
4.122
4.051
4.098
12,694,430
-0.04(-1.08%)
Jul 14, 2015
4.111
4.182
4.067
4.142
20,011,106
+0.02(+0.54%)
Jul 13, 2015
4.022
4.133
3.991
4.120
19,748,080
+0.12(+3.12%)
Jul 10, 2015
3.911
4.013
3.879
3.995
16,418,018
+0.16(+4.30%)
Jul 09, 2015
3.844
3.902
3.830
3.830
16,804,452
+0.05(+1.30%)
Jul 08, 2015
3.817
3.844
3.768
3.781
19,676,350
-0.12(-3.19%)
Jul 07, 2015
3.888
3.911
3.790
3.906
20,273,088
-0.05(-1.35%)
Jul 06, 2015
3.982
4.026
3.937
3.960
18,394,604
-0.18(-4.41%)
Jul 02, 2015
4.058
4.142
4.142
4.142
22,916,766
+0.12(+2.99%)
Jul 01, 2015
4.071
4.102
4.009
4.022
20,018,454
-0.06(-1.36%)
Jun 30, 2015
4.104
4.142
4.055
4.077
22,010,944
+0.04(+0.99%)
Jun 29, 2015
4.060
4.095
4.017
4.037
22,764,008
-0.09(-2.26%)
Jun 26, 2015
4.113
4.153
4.086
4.131
28,340,324
+0.07(+1.75%)
Jun 25, 2015
4.113
4.118
4.002
4.060
17,464,756
-0.06(-1.41%)
Jun 24, 2015
4.135
4.171
4.095
4.118
9,785,444
-0.03(-0.64%)
Jun 23, 2015
4.082
4.158
4.073
4.144
14,560,259
+0.06(+1.41%)
Jun 22, 2015
4.091
4.122
4.034
4.087
25,531,080
+0.08(+2.10%)
Jun 19, 2015
4.060
4.115
3.987
4.003
15,575,258
-0.15(-3.52%)
Jun 18, 2015
4.073
4.180
3.994
4.149
22,182,034
+0.13(+3.19%)
Jun 17, 2015
3.998
4.069
3.936
4.020
22,725,280
-0.03(-0.66%)
Jun 16, 2015
3.954
4.069
3.945
4.047
20,735,794
+0.14(+3.51%)
Jun 15, 2015
3.883
3.914
3.852
3.910
17,737,354
-0.04(-1.01%)
Jun 12, 2015
3.976
4.003
3.925
3.950
18,074,418
-0.06(-1.54%)
Jun 11, 2015
3.994
4.016
3.910
4.012
22,699,328
+0.00(+0.11%)
Jun 10, 2015
4.051
4.060
3.989
4.007
30,978,490
+0.12(+3.07%)
Jun 09, 2015
3.941
3.981
3.879
3.888
29,513,602
-0.05(-1.35%)
Jun 08, 2015
3.936
3.958
3.901
3.941
25,134,366
+0.07(+1.71%)
Jun 05, 2015
3.897
3.919
3.852
3.874
16,736,263
-0.06(-1.57%)
Jun 04, 2015
3.976
4.007
3.912
3.936
11,453,948
-0.05(-1.22%)
Jun 03, 2015
4.047
4.047
3.965
3.985
19,898,640
-0.08(-2.07%)
Jun 02, 2015
3.998
4.087
3.981
4.069
27,870,776
+0.16(+4.03%)
Jun 01, 2015
3.936
3.942
3.876
3.912
18,827,550
+0.02(+0.57%)
May 29, 2015
4.000
4.022
3.889
3.889
31,072,158
-0.15(-3.72%)
May 28, 2015
4.035
4.049
3.951
4.040
21,129,834
-0.05(-1.19%)
May 27, 2015
3.973
4.113
3.912
4.088
34,511,096
+0.09(+2.21%)
May 26, 2015
4.075
4.084
3.982
4.000
29,705,784
-0.15(-3.72%)
May 22, 2015
4.225
4.155
4.155
4.155
33,088,476
-0.14(-3.19%)
May 21, 2015
4.353
4.393
4.270
4.292
31,017,786
-0.16(-3.67%)
May 20, 2015
4.455
4.504
4.429
4.455
19,935,396
-0.04(-0.79%)
May 19, 2015
4.566
4.574
4.451
4.490
18,914,746
-0.11(-2.40%)
May 18, 2015
4.703
4.707
4.541
4.601
35,687,136
-0.15(-3.16%)
May 15, 2015
4.650
4.769
4.610
4.751
24,666,946
+0.10(+2.19%)
May 14, 2015
4.546
4.672
4.526
4.650
22,994,278
+0.15(+3.44%)
May 13, 2015
4.597
4.623
4.473
4.495
16,487,997
-0.09(-1.93%)
May 12, 2015
4.539
4.623
4.530
4.583
11,120,288
+0.03(+0.58%)
May 11, 2015
4.703
4.707
4.552
4.557
12,390,186
-0.14(-2.92%)
May 08, 2015
4.689
4.716
4.594
4.694
11,625,278
+0.08(+1.72%)
May 07, 2015
4.539
4.619
4.502
4.614
10,020,601
+0.04(+0.97%)
May 06, 2015
4.694
4.698
4.544
4.570
16,797,628
-0.09(-1.99%)
May 05, 2015
4.610
4.742
4.592
4.663
23,092,034
+0.01(+0.15%)
May 04, 2015
4.678
4.709
4.625
4.656
22,110,052
-0.09(-1.95%)
May 01, 2015
4.713
4.771
4.660
4.749
14,923,098
+0.03(+0.56%)
Apr 30, 2015
4.751
4.753
4.620
4.722
32,331,246
-0.02(-0.37%)
Apr 29, 2015
4.775
4.815
4.700
4.740
27,033,836
-0.12(-2.54%)
Apr 28, 2015
4.890
4.908
4.824
4.863
16,557,487
+0.07(+1.38%)
Apr 27, 2015
4.874
4.912
4.797
4.797
15,514,928
-0.07(-1.36%)
Apr 24, 2015
4.700
4.868
4.700
4.863
34,637,796
+0.16(+3.48%)
Apr 23, 2015
4.470
4.724
4.470
4.700
24,510,196
+0.15(+3.40%)
Apr 22, 2015
4.422
4.585
4.411
4.545
16,034,966
+0.08(+1.88%)
Apr 21, 2015
4.444
4.510
4.426
4.461
11,462,115
+0.03(+0.70%)
Apr 20, 2015
4.488
4.497
4.395
4.431
11,484,708
-0.04(-0.79%)
Apr 17, 2015
4.514
4.532
4.431
4.466
24,616,518
-0.14(-3.07%)
Apr 16, 2015
4.567
4.620
4.541
4.607
24,442,062
+0.03(+0.68%)
Apr 15, 2015
4.497
4.585
4.457
4.576
24,255,968
+0.10(+2.17%)
Apr 14, 2015
4.426
4.501
4.373
4.479
23,451,922
+0.11(+2.63%)
Apr 13, 2015
4.444
4.492
4.355
4.364
14,106,972
-0.10(-2.28%)
Apr 10, 2015
4.395
4.466
4.378
4.466
19,642,360
+0.06(+1.40%)
Apr 09, 2015
4.466
4.490
4.378
4.404
21,096,934
-0.10(-2.16%)
Apr 08, 2015
4.497
4.563
4.479
4.501
16,690,301
+0.11(+2.62%)
Apr 07, 2015
4.404
4.431
4.369
4.386
14,636,941
-0.02(-0.40%)
Apr 06, 2015
4.466
4.484
4.395
4.404
17,248,788
+0.04(+1.01%)
Apr 02, 2015
4.316
4.360
4.360
4.360
19,306,376
+0.13(+2.99%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.